金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	40.33	39.23	-0.82	-2.05%	39.00	42.95	113172	46226	19.95%
2026-03-19	38.00	40.05	1.58	4.11%	37.67	40.98	112941	44735	19.90%
2026-03-18	37.29	38.47	1.34	3.61%	37.29	38.55	31966	12176	5.63%
2026-03-17	38.29	37.13	-1.19	-3.11%	37.13	38.60	21780	8250	3.84%
2026-03-16	37.61	38.32	0.22	0.58%	37.60	38.51	31225	11908	5.50%
2026-03-13	36.45	38.10	1.61	4.41%	35.98	38.95	48547	18447	8.56%
2026-03-12	37.46	36.49	-0.77	-2.07%	36.40	37.48	17160	6295	3.02%
2026-03-11	37.46	37.26	-0.20	-0.53%	37.01	37.99	19987	7456	3.52%
2026-03-10	36.48	37.46	1.30	3.60%	36.33	37.58	24436	9075	4.31%
2026-03-09	36.31	36.16	-0.74	-2.01%	35.69	36.80	24374	8804	4.30%
2026-03-06	35.01	36.90	1.69	4.80%	35.01	37.38	33717	12297	5.94%
2026-03-05	35.60	35.21	0.33	0.95%	35.10	35.72	17227	6091	3.04%
2026-03-04	35.27	34.88	-0.64	-1.80%	34.62	35.53	24420	8570	4.30%
2026-03-03	37.50	35.52	-1.86	-4.98%	35.51	38.00	28583	10410	5.04%
2026-03-02	38.51	37.38	-1.84	-4.69%	37.18	38.98	36189	13680	6.38%
2026-02-27	39.85	39.22	-0.74	-1.85%	38.93	39.88	35729	14038	6.30%
2026-02-26	40.01	39.96	-0.04	-0.10%	39.35	40.18	23911	9508	4.21%
2026-02-25	40.26	40.00	-0.17	-0.42%	39.74	41.10	30809	12337	5.43%
2026-02-24	40.09	40.17	0.31	0.78%	40.02	41.38	39542	16031	6.97%
2026-02-13	38.60	39.86	1.18	3.05%	38.60	40.78	58119	23303	10.24%
2026-02-12	38.60	38.68	-0.08	-0.21%	38.37	39.18	24081	9334	4.24%
2026-02-11	39.40	38.76	-0.82	-2.07%	38.76	39.57	30322	11829	5.34%
2026-02-10	39.65	39.58	-0.07	-0.18%	39.31	40.22	39072	15530	6.89%
2026-02-09	39.30	39.65	0.28	0.71%	39.01	40.60	60976	24257	10.75%
2026-02-06	38.60	39.37	0.89	2.31%	37.60	40.44	105839	41647	18.65%
2026-02-05	36.82	38.48	2.14	5.89%	36.73	39.99	102755	40108	18.11%
2026-02-04	36.23	36.34	-0.02	-0.06%	35.88	36.58	17476	6335	3.08%
2026-02-03	35.91	36.36	0.78	2.19%	35.55	36.36	14786	5318	2.61%
2026-02-02	36.30	35.58	-0.76	-2.09%	35.52	36.77	19248	6972	3.39%
2026-01-30	36.38	36.34	-0.07	-0.19%	35.63	36.69	19982	7222	3.52%
2026-01-29	36.93	36.41	-0.67	-1.81%	36.24	37.41	25212	9267	4.44%
2026-01-28	37.68	37.08	-0.79	-2.09%	37.05	37.80	18383	6852	3.24%
2026-01-27	37.76	37.87	0.14	0.37%	36.66	38.10	32909	12330	5.80%
2026-01-26	38.58	37.73	-1.19	-3.06%	37.54	38.58	50896	19355	8.97%
2026-01-23	38.81	38.92	0.00	0.00%	38.63	39.40	34990	13607	6.17%
2026-01-22	39.30	38.92	-0.40	-1.02%	38.50	39.31	30163	11709	5.32%
2026-01-21	39.06	39.32	0.14	0.36%	38.60	40.38	57678	22694	10.17%
2026-01-20	37.85	39.18	1.41	3.73%	37.59	40.70	84089	33204	14.82%
2026-01-19	38.05	37.77	-0.66	-1.72%	37.57	39.16	40913	15610	7.21%
2026-01-16	37.70	38.43	0.81	2.15%	37.05	38.58	51664	19601	9.11%
2026-01-15	37.50	37.62	-0.25	-0.66%	37.20	38.46	34194	12913	6.03%
2026-01-14	37.54	37.87	-0.08	-0.21%	36.90	38.71	78221	29652	13.79%
2026-01-13	36.48	37.95	1.73	4.78%	36.48	39.88	99775	38324	17.58%
2026-01-12	36.23	36.22	0.21	0.58%	35.67	36.27	26829	9653	4.73%
2026-01-09	35.79	36.01	0.13	0.36%	35.37	36.13	27252	9749	4.80%
2026-01-08	35.03	35.88	0.85	2.43%	34.74	36.50	35508	12761	6.26%
2026-01-07	34.65	35.03	0.37	1.07%	34.58	35.35	23070	8061	4.07%
2026-01-06	34.65	34.66	0.04	0.12%	34.33	34.88	20843	7210	3.67%
2026-01-05	33.80	34.62	0.84	2.49%	33.71	34.62	23830	8194	4.20%
2025-12-31	33.96	33.78	-0.13	-0.38%	33.51	34.10	13604	4592	2.40%
2025-12-30	34.02	33.91	-0.10	-0.29%	33.80	34.37	13762	4680	2.43%
2025-12-29	34.16	34.01	-0.20	-0.58%	33.78	34.27	14218	4834	2.51%
2025-12-26	34.67	34.21	-0.66	-1.89%	34.02	34.81	17294	5946	3.05%
2025-12-25	34.97	34.87	0.31	0.90%	34.48	35.10	22538	7847	3.97%
2025-12-24	34.79	34.56	0.45	1.32%	34.35	35.40	31796	11073	5.60%
2025-12-23	34.64	34.11	0.40	1.19%	33.95	35.78	34812	12057	6.14%
2025-12-22	33.94	33.71	-0.19	-0.56%	33.54	33.96	11412	3852	2.01%
2025-12-19	32.81	33.90	1.01	3.07%	32.81	33.98	17573	5917	3.10%
2025-12-18	32.50	32.89	0.22	0.67%	32.40	33.18	11314	3725	1.99%
2025-12-17	32.41	32.67	0.32	0.99%	31.87	32.77	13990	4517	2.47%
2025-12-16	33.16	32.35	-0.83	-2.50%	32.28	33.34	12221	3988	2.15%
2025-12-15	33.21	33.18	-0.18	-0.54%	33.05	33.55	9121	3034	1.61%
2025-12-12	33.10	33.36	0.26	0.79%	32.94	33.70	13863	4636	2.44%